ニチバンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,757 | 1,767 | 1,742 | 1,767 | +10 | +0.6% | 12,700 |
| 2024/05/16 | 1,753 | 1,764 | 1,740 | 1,757 | +11 | +0.6% | 24,600 |
| 2024/05/15 | 1,770 | 1,770 | 1,742 | 1,746 | -19 | -1.1% | 44,300 |
| 2024/05/14 | 1,779 | 1,784 | 1,752 | 1,765 | -12 | -0.7% | 68,400 |
| 2024/05/13 | 1,861 | 1,997 | 1,777 | 1,777 | -80 | -4.3% | 245,100 |
| 2024/05/10 | 1,865 | 1,868 | 1,848 | 1,857 | -8 | -0.4% | 19,500 |
| 2024/05/09 | 1,855 | 1,880 | 1,855 | 1,865 | +7 | +0.4% | 14,100 |
| 2024/05/08 | 1,865 | 1,868 | 1,856 | 1,858 | -7 | -0.4% | 20,300 |
| 2024/05/07 | 1,882 | 1,882 | 1,864 | 1,865 | -22 | -1.2% | 15,600 |
| 2024/05/02 | 1,903 | 1,903 | 1,887 | 1,887 | -17 | -0.9% | 10,400 |
| 2024/05/01 | 1,903 | 1,913 | 1,896 | 1,904 | -8 | -0.4% | 12,600 |
| 2024/04/30 | 1,920 | 1,920 | 1,901 | 1,912 | +6 | +0.3% | 14,600 |
| 2024/04/26 | 1,890 | 1,910 | 1,869 | 1,906 | +11 | +0.6% | 18,300 |
| 2024/04/25 | 1,921 | 1,921 | 1,895 | 1,895 | -23 | -1.2% | 14,600 |
| 2024/04/24 | 1,910 | 1,928 | 1,905 | 1,918 | +8 | +0.4% | 12,300 |
| 2024/04/23 | 1,927 | 1,929 | 1,905 | 1,910 | -17 | -0.9% | 13,400 |
| 2024/04/22 | 1,947 | 1,947 | 1,907 | 1,927 | +8 | +0.4% | 25,800 |
| 2024/04/19 | 1,963 | 1,963 | 1,890 | 1,919 | -47 | -2.4% | 32,000 |
| 2024/04/18 | 1,963 | 1,974 | 1,963 | 1,966 | +8 | +0.4% | 5,500 |
| 2024/04/17 | 1,968 | 1,970 | 1,955 | 1,958 | -12 | -0.6% | 22,300 |
| 2024/04/16 | 1,971 | 1,980 | 1,970 | 1,970 | -12 | -0.6% | 19,500 |
| 2024/04/15 | 1,968 | 1,984 | 1,968 | 1,982 | ±0 | ±0% | 11,400 |
| 2024/04/12 | 1,989 | 1,989 | 1,978 | 1,982 | -5 | -0.3% | 9,900 |
| 2024/04/11 | 1,972 | 1,987 | 1,970 | 1,987 | +9 | +0.5% | 15,500 |
| 2024/04/10 | 1,985 | 1,992 | 1,976 | 1,978 | -10 | -0.5% | 16,800 |
| 2024/04/09 | 1,982 | 1,988 | 1,970 | 1,988 | ±0 | ±0% | 19,400 |
| 2024/04/08 | 1,978 | 1,988 | 1,975 | 1,988 | +13 | +0.7% | 13,500 |
| 2024/04/05 | 1,958 | 1,987 | 1,947 | 1,975 | +16 | +0.8% | 23,600 |
| 2024/04/04 | 1,969 | 1,969 | 1,954 | 1,959 | -24 | -1.2% | 18,000 |
| 2024/04/03 | 1,967 | 1,989 | 1,954 | 1,983 | +6 | +0.3% | 22,000 |
| 2024/04/02 | 1,960 | 1,978 | 1,960 | 1,977 | +2 | +0.1% | 22,500 |
| 2024/04/01 | 1,988 | 1,992 | 1,975 | 1,975 | -9 | -0.5% | 19,100 |
| 2024/03/29 | 1,955 | 1,984 | 1,955 | 1,984 | +32 | +1.6% | 21,000 |
| 2024/03/28 | 1,969 | 1,982 | 1,942 | 1,952 | -38 | -1.9% | 37,200 |
| 2024/03/27 | 1,985 | 1,997 | 1,981 | 1,990 | +5 | +0.3% | 44,600 |
| 2024/03/26 | 1,980 | 1,987 | 1,976 | 1,985 | +7 | +0.4% | 22,900 |
| 2024/03/25 | 1,952 | 1,980 | 1,952 | 1,978 | +26 | +1.3% | 51,600 |
| 2024/03/22 | 1,930 | 1,952 | 1,928 | 1,952 | +24 | +1.2% | 34,900 |
| 2024/03/21 | 1,940 | 1,940 | 1,917 | 1,928 | -9 | -0.5% | 30,600 |
| 2024/03/19 | 1,928 | 1,940 | 1,920 | 1,937 | +9 | +0.5% | 27,900 |
| 2024/03/18 | 1,946 | 1,946 | 1,928 | 1,928 | -19 | -1% | 30,400 |
| 2024/03/15 | 1,920 | 1,947 | 1,903 | 1,947 | +15 | +0.8% | 79,900 |
| 2024/03/14 | 1,910 | 1,932 | 1,904 | 1,932 | +28 | +1.5% | 28,600 |
| 2024/03/13 | 1,909 | 1,914 | 1,894 | 1,904 | +2 | +0.1% | 18,800 |
| 2024/03/12 | 1,890 | 1,902 | 1,878 | 1,902 | +1 | +0.1% | 20,100 |
| 2024/03/11 | 1,904 | 1,907 | 1,890 | 1,901 | -6 | -0.3% | 21,300 |
| 2024/03/08 | 1,876 | 1,907 | 1,875 | 1,907 | +30 | +1.6% | 50,200 |
| 2024/03/07 | 1,876 | 1,888 | 1,868 | 1,877 | -3 | -0.2% | 36,200 |
| 2024/03/06 | 1,871 | 1,886 | 1,871 | 1,880 | -8 | -0.4% | 49,800 |
| 2024/03/05 | 1,876 | 1,892 | 1,870 | 1,888 | -2 | -0.1% | 29,200 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ニチバン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ニチバン | 176,700円 | +3.7% | +13.6% | 1.98% | 18.93倍 | 0.86倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| テイカ | 155,600円 | +8.5% | +24.9% | 2.44% | 15.57倍 | 0.63倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| 多木化 | 392,500円 | +6.2% | +23.4% | 1.40% | 22.17倍 | 0.98倍 |
|
肥料は１８８５年創業の先駆。千葉、福岡の水処理薬剤など化学品、運送業、商業施設賃貸も |
| 大倉工 | 293,300円 | +6.5% | +10.8% | 3.75% | 8.25倍 | 0.58倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| 新日製薬 | 166,300円 | +6.2% | +7.0% | 2.10% | 13.90倍 | 1.77倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
市場注目の銘柄
チャート関連のコラム
